Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 64.45 | 64.55 | 64.32 | 64.52 | 51,997 | +0.25(+0.39%) |
Sep 28, 2017 | 64.12 | 64.30 | 64.07 | 64.27 | 40,440 | +0.42(+0.66%) |
Sep 27, 2017 | 63.61 | 63.86 | 63.60 | 63.85 | 9,169 | +0.03(+0.05%) |
Sep 26, 2017 | 63.83 | 63.83 | 63.67 | 63.82 | 67,738 | +0.22(+0.34%) |
Sep 25, 2017 | 63.48 | 63.61 | 63.46 | 63.60 | 15,437 | +0.42(+0.67%) |
Sep 22, 2017 | 63.16 | 63.21 | 63.14 | 63.18 | 16,549 | +0.10(+0.16%) |
Sep 21, 2017 | 63.16 | 63.16 | 63.01 | 63.08 | 20,310 | -0.33(-0.52%) |
Sep 20, 2017 | 63.51 | 63.58 | 63.23 | 63.40 | 11,749 | -0.05(-0.08%) |
Sep 19, 2017 | 63.48 | 63.52 | 63.29 | 63.45 | 42,932 | +0.03(+0.04%) |
Sep 18, 2017 | 63.32 | 63.49 | 63.32 | 63.43 | 380,973 | +0.10(+0.16%) |
Sep 15, 2017 | 63.23 | 63.37 | 63.18 | 63.32 | 38,483 | +0.13(+0.20%) |
Sep 14, 2017 | 62.99 | 63.22 | 62.94 | 63.20 | 24,208 | -0.12(-0.19%) |
Sep 13, 2017 | 63.40 | 63.40 | 63.19 | 63.32 | 10,049 | +0.08(+0.12%) |
Sep 12, 2017 | 63.41 | 63.41 | 63.18 | 63.24 | 11,783 | -0.02(-0.03%) |
Sep 11, 2017 | 63.40 | 63.58 | 63.26 | 63.26 | 115,175 | -0.05(-0.08%) |
Sep 08, 2017 | 63.27 | 63.37 | 63.24 | 63.31 | 40,070 | +0.23(+0.37%) |
Sep 07, 2017 | 63.04 | 63.25 | 63.02 | 63.08 | 19,933 | +0.60(+0.96%) |
Sep 06, 2017 | 62.40 | 62.62 | 62.39 | 62.47 | 71,124 | +0.52(+0.83%) |
Sep 05, 2017 | 62.03 | 62.10 | 61.79 | 61.96 | 68,477 | -1.18(-1.87%) |
Sep 01, 2017 | 63.26 | 63.32 | 63.10 | 63.14 | 24,155 | +0.08(+0.12%) |
Aug 31, 2017 | 62.78 | 63.10 | 62.78 | 63.06 | 16,859 | +0.47(+0.76%) |
Aug 30, 2017 | 62.58 | 62.65 | 62.52 | 62.59 | 10,686 | -0.07(-0.11%) |
Aug 29, 2017 | 62.80 | 62.90 | 62.65 | 62.65 | 67,171 | -0.08(-0.12%) |
Aug 28, 2017 | 62.77 | 62.77 | 62.65 | 62.73 | 16,703 | +0.22(+0.36%) |
Aug 25, 2017 | 62.52 | 62.63 | 62.41 | 62.51 | 97,697 | +0.13(+0.21%) |
Aug 24, 2017 | 62.44 | 62.47 | 62.34 | 62.38 | 69,668 | -0.09(-0.14%) |
Aug 23, 2017 | 62.37 | 62.53 | 62.34 | 62.46 | 1,002,908 | +0.03(+0.06%) |
Aug 22, 2017 | 62.27 | 62.46 | 62.27 | 62.43 | 26,183 | +0.20(+0.32%) |
Aug 21, 2017 | 62.18 | 62.27 | 62.13 | 62.23 | 29,681 | +0.10(+0.17%) |
Aug 18, 2017 | 62.05 | 62.25 | 62.03 | 62.13 | 35,067 | +0.21(+0.33%) |
Aug 17, 2017 | 62.22 | 62.29 | 61.91 | 61.92 | 35,134 | -0.27(-0.43%) |
Aug 16, 2017 | 61.97 | 62.19 | 61.94 | 62.19 | 20,878 | +0.28(+0.46%) |
Aug 15, 2017 | 62.07 | 62.07 | 61.86 | 61.91 | 25,108 | -0.33(-0.53%) |
Aug 14, 2017 | 62.05 | 62.25 | 62.05 | 62.23 | 49,994 | +0.25(+0.40%) |
Aug 11, 2017 | 62.11 | 62.26 | 61.98 | 61.98 | 68,815 | -0.10(-0.17%) |
Aug 10, 2017 | 62.56 | 62.58 | 62.09 | 62.09 | 73,883 | -0.54(-0.87%) |
Aug 09, 2017 | 62.57 | 62.63 | 62.47 | 62.63 | 17,660 | -0.43(-0.68%) |
Aug 08, 2017 | 63.08 | 63.14 | 62.89 | 63.06 | 29,281 | -0.02(-0.03%) |
Aug 07, 2017 | 62.85 | 63.08 | 62.85 | 63.08 | 44,180 | +0.28(+0.44%) |
Aug 04, 2017 | 62.78 | 62.89 | 62.65 | 62.80 | 116,929 | +0.23(+0.37%) |
Aug 03, 2017 | 62.30 | 62.59 | 62.30 | 62.57 | 49,533 | +0.31(+0.50%) |
Aug 02, 2017 | 62.24 | 62.41 | 62.22 | 62.26 | 59,692 | -0.02(-0.03%) |
Aug 01, 2017 | 62.39 | 62.43 | 62.28 | 62.28 | 102,411 | +0.16(+0.26%) |
Jul 31, 2017 | 61.97 | 62.16 | 61.96 | 62.11 | 72,746 | +0.22(+0.35%) |
Jul 28, 2017 | 61.74 | 61.98 | 61.67 | 61.90 | 225,507 | +0.22(+0.36%) |
Jul 27, 2017 | 61.69 | 61.73 | 61.54 | 61.67 | 91,745 | +0.09(+0.15%) |
Jul 26, 2017 | 61.42 | 61.65 | 61.24 | 61.58 | 26,959 | +0.10(+0.17%) |
Jul 25, 2017 | 61.55 | 61.68 | 61.45 | 61.48 | 78,299 | -0.40(-0.65%) |
Jul 24, 2017 | 61.91 | 61.94 | 61.72 | 61.88 | 73,074 | +0.17(+0.28%) |
Jul 21, 2017 | 61.49 | 61.73 | 61.49 | 61.71 | 48,580 | +0.35(+0.57%) |
Jul 20, 2017 | 61.32 | 61.50 | 61.27 | 61.36 | 101,403 | +0.21(+0.34%) |
Jul 19, 2017 | 61.04 | 61.17 | 61.04 | 61.15 | 78,991 | +0.38(+0.62%) |
Jul 18, 2017 | 60.63 | 60.77 | 60.62 | 60.77 | 33,285 | +0.44(+0.73%) |
Jul 17, 2017 | 60.46 | 60.56 | 60.32 | 60.33 | 40,903 | -0.05(-0.09%) |
Jul 14, 2017 | 60.59 | 60.59 | 60.28 | 60.38 | 137,441 | +0.10(+0.17%) |
Jul 13, 2017 | 60.19 | 60.28 | 60.08 | 60.28 | 9,887 | -0.05(-0.09%) |
Jul 12, 2017 | 60.24 | 60.37 | 60.21 | 60.33 | 51,984 | +0.28(+0.47%) |
Jul 11, 2017 | 59.77 | 60.05 | 59.70 | 60.05 | 99,891 | +0.64(+1.07%) |
Jul 10, 2017 | 59.36 | 59.51 | 59.36 | 59.41 | 44,550 | -0.09(-0.16%) |
Jul 07, 2017 | 59.33 | 59.52 | 59.22 | 59.51 | 27,931 | -0.14(-0.23%) |
Jul 06, 2017 | 59.80 | 59.80 | 59.57 | 59.64 | 54,620 | -0.31(-0.52%) |
Jul 05, 2017 | 59.83 | 59.99 | 59.72 | 59.95 | 50,798 | -0.12(-0.20%) |